ASX - Delayed Quote
AUD
Resimac Group Limited (RMC.AX)
0.8050
0.0000
(0.00%)
At close: October 30 at 3:55:08 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8050
0.8100
0.8050
0.8050
0.8050
41,941
Oct 30, 2026
0.8050
0.8100
0.8050
0.8050
0.8050
41,941
Oct 29, 2026
0.8050
0.8075
0.8050
0.8050
0.8050
105,789
Oct 28, 2026
0.8000
0.8050
0.8000
0.8050
0.8050
431,926
Oct 27, 2026
0.8000
0.8050
0.8000
0.8050
0.8050
84,542
Oct 26, 2026
0.8000
0.8050
0.7950
0.8000
0.8000
81,358
Oct 23, 2026
0.7950
0.8025
0.7900
0.7950
0.7950
139,913
Oct 22, 2026
0.8000
0.8050
0.7950
0.7950
0.7950
125,020
Oct 21, 2026
0.7950
0.8050
0.7950
0.7950
0.7950
35,026
Oct 20, 2026
0.8050
0.8150
0.7950
0.8000
0.8000
206,420
Oct 19, 2026
0.8150
0.8150
0.8000
0.8000
0.8000
138,919
Oct 16, 2026
0.8200
0.8200
0.8100
0.8100
0.8100
71,366
Oct 15, 2026
0.8100
0.8150
0.8100
0.8150
0.8150
64,229
Oct 14, 2026
0.8100
0.8100
0.8000
0.8100
0.8100
166,039
Oct 13, 2026
0.8100
0.8200
0.8050
0.8100
0.8100
100,262
Oct 12, 2026
0.8200
0.8200
0.8100
0.8150
0.8150
27,814
Oct 9, 2026
0.8100
0.8150
0.8000
0.8100
0.8100
357,520
Oct 8, 2026
0.8150
0.8150
0.8050
0.8050
0.8050
137,065
Oct 7, 2026
0.8100
0.8200
0.8100
0.8150
0.8150
134,969
Oct 6, 2026
0.8100
0.8175
0.8050
0.8100
0.8100
131,046
Oct 5, 2026
0.8100
0.8100
0.8050
0.8050
0.8050
31,787
Oct 2, 2026
0.8050
0.8100
0.8050
0.8050
0.8050
1,881,887
Oct 1, 2026
0.8075
0.8150
0.8000
0.8150
0.8150
86,504
Sep 30, 2026
0.8000
0.8200
0.7850
0.8200
0.8200
216,166
Sep 29, 2026
0.8050
0.8100
0.7950
0.8050
0.8050
232,354
Sep 28, 2026
0.8200
0.8200
0.8025
0.8050
0.8050
149,865
Sep 25, 2026
0.8150
0.8250
0.8100
0.8250
0.8250
45,188
Sep 24, 2026
0.8225
0.8250
0.8150
0.8150
0.8150
6,664
Sep 23, 2026
0.8200
0.8250
0.8200
0.8200
0.8200
12,002
Sep 22, 2026
0.8100
0.8200
0.8050
0.8050
0.8050
47,235
Sep 21, 2026
0.8300
0.8300
0.8050
0.8050
0.8050
116,359
Sep 18, 2026
0.8050
0.8300
0.8050
0.8300
0.8300
161,490
Sep 17, 2026
0.8150
0.8150
0.8000
0.8000
0.8000
32,463
Sep 16, 2026
0.8000
0.8150
0.7900
0.8000
0.8000
481,500
Sep 15, 2026
0.8100
0.8150
0.7950
0.8000
0.8000
168,366
Sep 14, 2026
0.8150
0.8400
0.8050
0.8050
0.8050
271,056
Sep 11, 2026
0.8150
0.8150
0.8100
0.8100
0.8100
56,168
Sep 10, 2026
0.8300
0.8300
0.8100
0.8100
0.8100
82,808
Sep 9, 2026
0.8250
0.8350
0.8250
0.8300
0.8300
38,010
Sep 8, 2026
0.8300
0.8300
0.8250
0.8250
0.8250
4,943
Sep 7, 2026
0.8350
0.8550
0.8300
0.8350
0.8350
363,694
Sep 4, 2026
0.8400
0.8400
0.8100
0.8250
0.8250
148,569
Sep 3, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
0.8800
0.8800
0.8200
0.8200
0.8200
165,201
Sep 2, 2026
0.9500
0.9500
0.9350
0.9350
0.8750
332,502
Sep 1, 2026
0.9550
0.9550
0.9400
0.9400
0.8797
84,730
Aug 31, 2026
0.9400
0.9650
0.9300
0.9550
0.8937
343,798
Aug 28, 2026
0.9400
0.9500
0.9250
0.9400
0.8797
411,596
Aug 27, 2026
0.9350
0.9500
0.9275
0.9450
0.8844
202,105
Aug 26, 2026
0.8800
0.9550
0.8800
0.9200
0.8610
549,578
Aug 25, 2026
0.8550
0.8550
0.8400
0.8450
0.7908
68,614
Aug 24, 2026
0.8450
0.8625
0.8450
0.8550
0.8001
86,243
Aug 21, 2026
0.8200
0.8550
0.8200
0.8450
0.7908
301,267
Aug 20, 2026
0.8100
0.8200
0.8050
0.8200
0.7674
84,360
Aug 19, 2026
0.8100
0.8150
0.8100
0.8100
0.7580
62,324
Aug 18, 2026
0.8050
0.8150
0.8000
0.8150
0.7627
294,561
Aug 17, 2026
0.7950
0.8000
0.7950
0.7950
0.7440
21,549
Aug 14, 2026
0.8000
0.8025
0.7950
0.7950
0.7440
71,974
Aug 13, 2026
0.8000
0.8050
0.8000
0.8000
0.7487
59,243
Aug 12, 2026
0.8050
0.8050
0.8025
0.8050
0.7533
6,548
Aug 11, 2026
0.8050
0.8150
0.8025
0.8050
0.7533
233,253
Aug 10, 2026
0.8100
0.8100
0.7900
0.8000
0.7487
84,921
Aug 7, 2026
0.8000
0.8200
0.7900
0.7900
0.7393
148,474
Aug 6, 2026
0.8200
0.8200
0.7900
0.7900
0.7393
60,908
Aug 5, 2026
0.8000
0.8000
0.7850
0.7850
0.7346
132,928
Aug 4, 2026
0.7950
0.8150
0.7950
0.8050
0.7533
86,474
Aug 3, 2026
0.8000
0.8100
0.7850
0.7950
0.7440
81,343
Jul 31, 2026
0.8100
0.8100
0.7900
0.8000
0.7487
87,090
Jul 30, 2026
0.7850
0.8150
0.7850
0.8150
0.7627
147,934
Jul 29, 2026
0.7800
0.7850
0.7800
0.7800
0.7299
36,317
Jul 28, 2026
0.8000
0.8000
0.7800
0.7800
0.7299
83,939
Jul 27, 2026
0.7900
0.8000
0.7900
0.8000
0.7487
22,163
Jul 24, 2026
0.7900
0.7900
0.7850
0.7850
0.7346
126,495
Jul 23, 2026
0.8000
0.8000
0.7850
0.7850
0.7346
36,368
Jul 22, 2026
0.7850
0.8250
0.7850
0.8250
0.7721
46,669
Jul 21, 2026
0.7900
0.8000
0.7850
0.7850
0.7346
161,023
Jul 20, 2026
0.8000
0.8000
0.7900
0.7900
0.7393
164,935
Jul 17, 2026
0.8000
0.8000
0.7850
0.8000
0.7487
186,443
Jul 16, 2026
0.8150
0.8150
0.8000
0.8000
0.7487
221,898
Jul 15, 2026
0.8150
0.8150
0.8000
0.8000
0.7487
206,181
Jul 14, 2026
0.8100
0.8200
0.8100
0.8150
0.7627
75,014
Jul 13, 2026
0.8100
0.8200
0.8075
0.8150
0.7627
124,226
Jul 10, 2026
0.8100
0.8100
0.8000
0.8100
0.7580
105,812
Jul 9, 2026
0.8100
0.8150
0.8050
0.8050
0.7533
49,755
Jul 8, 2026
0.8100
0.8250
0.8050
0.8250
0.7721
346,119
Jul 7, 2026
0.8100
0.8250
0.8050
0.8050
0.7533
158,466
Jul 6, 2026
0.8250
0.8350
0.7950
0.8100
0.7580
242,889
Jul 3, 2026
0.8000
0.8250
0.8000
0.8250
0.7721
143,360
Jul 2, 2026
0.8150
0.8150
0.8000
0.8000
0.7487
111,038
Jul 1, 2026
0.8050
0.8250
0.8000
0.8250
0.7721
305,741
Jun 30, 2026
0.8050
0.8200
0.8050
0.8150
0.7627
122,654
Jun 29, 2026
0.8200
0.8200
0.8000
0.8000
0.7487
269,560
Jun 26, 2026
0.8050
0.8200
0.8050
0.8100
0.7580
169,767
Jun 25, 2026
0.8250
0.8250
0.8050
0.8050
0.7533
256,239
Jun 24, 2026
0.8400
0.8450
0.8250
0.8300
0.7767
109,327
Jun 23, 2026
0.8350
0.8350
0.8200
0.8300
0.7767
189,374
Jun 22, 2026
0.8350
0.8350
0.8250
0.8250
0.7721
92,133
Jun 19, 2026
0.8450
0.8450
0.8250
0.8300
0.7767
43,875
Jun 18, 2026
0.8500
0.8500
0.8250
0.8250
0.7721
204,327
Jun 17, 2026
0.8450
0.8450
0.8400
0.8450
0.7908
94,413
Jun 16, 2026
0.8500
0.8500
0.8450
0.8500
0.7955
52,275
Jun 15, 2026
0.8650
0.8700
0.8450
0.8450
0.7908
75,953
Jun 12, 2026
0.8300
0.8550
0.8250
0.8550
0.8001
456,174
Jun 11, 2026
0.8300
0.8400
0.8300
0.8300
0.7767
241,433
Jun 10, 2026
0.8300
0.8350
0.8250
0.8250
0.7721
79,735
Jun 9, 2026
0.8350
0.8400
0.8150
0.8400
0.7861
265,030
Jun 5, 2026
0.8400
0.8400
0.8250
0.8300
0.7767
280,679
Jun 4, 2026
0.8350
0.8350
0.8350
0.8350
0.7814
36,463
Jun 3, 2026
0.8400
0.8550
0.8350
0.8350
0.7814
139,056
Jun 2, 2026
0.8400
0.8400
0.8350
0.8400
0.7861
72,207
Jun 1, 2026
0.8500
0.8500
0.8350
0.8400
0.7861
156,256
May 29, 2026
0.8400
0.8600
0.8300
0.8600
0.8048
40,137
May 28, 2026
0.8600
0.8600
0.8400
0.8450
0.7908
127,921
May 27, 2026
0.8500
0.8550
0.8500
0.8550
0.8001
440,950
May 26, 2026
0.8600
0.8600
0.8500
0.8550
0.8001
134,038
May 25, 2026
0.8675
0.8675
0.8500
0.8500
0.7955
137,327
May 22, 2026
0.8600
0.8650
0.8600
0.8650
0.8095
20,494
May 21, 2026
0.8600
0.8650
0.8600
0.8600
0.8048
48,246
May 20, 2026
0.8600
0.8650
0.8500
0.8500
0.7955
50,246
May 19, 2026
0.8700
0.8700
0.8600
0.8600
0.8048
29,050
May 18, 2026
0.8800
0.8850
0.8600
0.8600
0.8048
180,720
May 15, 2026
0.8800
0.8850
0.8800
0.8800
0.8235
80,179
May 14, 2026
0.8900
0.8900
0.8750
0.8800
0.8235
116,888
May 13, 2026
0.8950
0.8950
0.8850
0.8850
0.8282
120,171
May 12, 2026
0.8900
0.8950
0.8850
0.8850
0.8282
10,116
May 11, 2026
0.9000
0.9000
0.8900
0.9000
0.8422
57,786
May 8, 2026
0.8850
0.9000
0.8850
0.8900
0.8329
65,387
May 7, 2026
0.8850
0.9000
0.8800
0.8850
0.8282
68,183
May 6, 2026
0.8900
0.8900
0.8850
0.8850
0.8282
2,594
May 5, 2026
0.8950
0.9000
0.8800
0.8950
0.8376
219,116
May 4, 2026
0.9000
0.9050
0.8950
0.8950
0.8376
61,585
May 1, 2026
0.9000
0.9050
0.8950
0.9000
0.8422
86,138
Apr 30, 2026
0.9000
0.9050
0.8950
0.8950
0.8376
13,659
Apr 29, 2026
0.9050
0.9125
0.8950
0.9000
0.8422
149,119
Apr 28, 2026
0.9050
0.9100
0.9000
0.9000
0.8422
31,605
Apr 27, 2026
0.9050
0.9100
0.9000
0.9000
0.8422
66,222
Apr 24, 2026
0.9100
0.9350
0.9000
0.9000
0.8422
77,010
Apr 23, 2026
0.9200
0.9200
0.9050
0.9100
0.8516
71,918
Apr 22, 2026
0.9350
0.9350
0.9150
0.9350
0.8750
58,011
Apr 21, 2026
0.9350
0.9350
0.9150
0.9350
0.8750
59,264
Apr 20, 2026
0.9225
0.9400
0.9150
0.9350
0.8750
82,023
Apr 17, 2026
0.9100
0.9300
0.9100
0.9250
0.8656
40,491
Apr 16, 2026
0.8950
0.9100
0.8950
0.9100
0.8516
88,658
Apr 15, 2026
0.9025
0.9025
0.8950
0.8950
0.8376
41,253
Apr 14, 2026
0.9100
0.9100
0.8950
0.9000
0.8422
98,129
Apr 13, 2026
0.9000
0.9000
0.8900
0.8950
0.8376
239,726
Apr 10, 2026
0.9050
0.9050
0.8900
0.8900
0.8329
69,098
Apr 9, 2026
0.9050
0.9100
0.9000
0.9050
0.8469
13,477
Apr 8, 2026
0.9050
0.9100
0.9000
0.9000
0.8422
134,583
Apr 7, 2026
0.9000
0.9100
0.8950
0.9100
0.8516
50,232
Apr 2, 2026
0.9000
0.9050
0.8950
0.8950
0.8376
68,612
Apr 1, 2026
0.9050
0.9050
0.8950
0.8950
0.8376
119,066
Mar 31, 2026
0.9150
0.9200
0.8950
0.8950
0.8376
411,976
Mar 30, 2026
0.9250
0.9250
0.9000
0.9050
0.8469
255,081
Mar 27, 2026
0.9300
0.9300
0.9150
0.9200
0.8610
84,553
Mar 26, 2026
0.9200
0.9350
0.9150
0.9300
0.8703
40,038
Mar 25, 2026
0.9200
0.9250
0.9150
0.9150
0.8563
43,320
Mar 24, 2026
0.9050
0.9200
0.9050
0.9050
0.8469
54,736
Mar 23, 2026
0.9150
0.9200
0.9050
0.9050
0.8469
94,138
Mar 20, 2026
0.9100
0.9250
0.9100
0.9250
0.8656
55,973
Mar 19, 2026
0.9200
0.9200
0.9050
0.9100
0.8516
153,013
Mar 18, 2026
0.9350
0.9350
0.9200
0.9200
0.8610
49,728
Mar 17, 2026
0.9250
0.9300
0.9200
0.9250
0.8656
46,580
Mar 16, 2026
0.9350
0.9400
0.9200
0.9250
0.8656
80,191
Mar 13, 2026
0.9350
0.9450
0.9300
0.9300
0.8703
79,421
Mar 12, 2026
0.9400
0.9400
0.9300
0.9300
0.8703
94,575
Mar 11, 2026
0.9450
0.9500
0.9300
0.9400
0.8797
44,470
Mar 10, 2026
0.9600
0.9650
0.9350
0.9450
0.8844
74,347
Mar 9, 2026
0.9850
0.9850
0.9350
0.9650
0.9031
121,009
Mar 6, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
1.0400
1.0400
0.9750
0.9850
0.9218
429,821
Mar 5, 2026
1.1500
1.2050
1.1300
1.2000
1.0013
1,089,426
Mar 4, 2026
1.1600
1.1600
1.1175
1.1300
0.9429
328,098
Mar 3, 2026
1.1600
1.1800
1.1500
1.1550
0.9638
560,281
Mar 2, 2026
1.1600
1.1700
1.1450
1.1600
0.9680
625,121
Feb 27, 2026
1.1800
1.2000
1.1550
1.1650
0.9721
545,766
Feb 26, 2026
1.1900
1.2050
1.1700
1.1900
0.9930
255,825
Feb 25, 2026
1.1200
1.2100
1.1200
1.1950
0.9972
601,951
Feb 24, 2026
1.0000
1.0100
0.9950
1.0050
0.8386
64,700
Feb 23, 2026
1.0200
1.0200
1.0000
1.0050
0.8386
77,943
Feb 20, 2026
1.0200
1.0400
1.0100
1.0350
0.8637
19,547
Feb 19, 2026
1.0350
1.0475
1.0150
1.0200
0.8511
49,058
Feb 18, 2026
1.0000
1.0350
1.0000
1.0350
0.8637
112,960
Feb 17, 2026
1.0000
1.0050
0.9950
0.9950
0.8303
43,529
Feb 16, 2026
1.0050
1.0350
0.9900
1.0000
0.8344
80,224
Feb 13, 2026
1.0200
1.0200
0.9750
1.0050
0.8386
109,932
Feb 12, 2026
0.9800
0.9850
0.9500
0.9850
0.8219
145,694
Feb 11, 2026
0.9700
0.9850
0.9600
0.9850
0.8219
135,129
Feb 10, 2026
0.9550
0.9850
0.9350
0.9750
0.8136
149,814
Feb 9, 2026
0.9250
0.9550
0.9150
0.9500
0.7927
142,739
Feb 6, 2026
0.9350
0.9350
0.9050
0.9050
0.7552
136,904
Feb 5, 2026
0.9500
0.9500
0.9300
0.9350
0.7802
102,764
Feb 4, 2026
0.9500
0.9650
0.9450
0.9450
0.7886
43,878
Feb 3, 2026
0.9450
0.9600
0.9400
0.9400
0.7844
40,734
Feb 2, 2026
0.9500
0.9500
0.9350
0.9350
0.7802
98,131
Jan 30, 2026
0.9500
0.9600
0.9450
0.9450
0.7886
90,275
Jan 29, 2026
0.9600
0.9600
0.9500
0.9500
0.7927
155,705
Jan 28, 2026
0.9600
0.9650
0.9600
0.9600
0.8011
69,069
Jan 27, 2026
0.9550
0.9650
0.9550
0.9600
0.8011
106,760
Jan 23, 2026
0.9600
0.9600
0.9550
0.9550
0.7969
20,110
Jan 22, 2026
0.9550
0.9600
0.9500
0.9550
0.7969
85,639
Jan 21, 2026
0.9600
0.9600
0.9550
0.9550
0.7969
45,728
Jan 20, 2026
0.9600
0.9600
0.9550
0.9550
0.7969
61,910
Jan 19, 2026
0.9550
0.9600
0.9550
0.9600
0.8011
10,046
Jan 16, 2026
0.9550
0.9600
0.9500
0.9550
0.7969
57,640
Jan 15, 2026
0.9500
0.9550
0.9500
0.9500
0.7927
19,915
Jan 14, 2026
0.9550
0.9650
0.9500
0.9500
0.7927
37,456
Jan 13, 2026
0.9500
0.9650
0.9500
0.9650
0.8052
258,454
Jan 12, 2026
0.9600
0.9600
0.9500
0.9500
0.7927
27,973
Jan 9, 2026
0.9600
0.9600
0.9550
0.9550
0.7969
14,137
Jan 8, 2026
0.9500
0.9650
0.9500
0.9600
0.8011
53,948
Jan 7, 2026
0.9600
0.9600
0.9400
0.9450
0.7886
137,486
Jan 6, 2026
0.9750
0.9750
0.9550
0.9600
0.8011
38,038
Jan 5, 2026
0.9750
0.9850
0.9600
0.9750
0.8136
19,153
Jan 2, 2026
0.9600
0.9800
0.9600
0.9600
0.8011
16,084
Dec 31, 2025
0.9550
0.9750
0.9550
0.9600
0.8011
54,384
Dec 30, 2025
0.9600
0.9650
0.9550
0.9650
0.8052
27,507
Dec 29, 2025
0.9700
0.9750
0.9650
0.9650
0.8052
98,422
Dec 24, 2025
0.9700
0.9750
0.9600
0.9650
0.8052
19,071
Dec 23, 2025
0.9750
0.9750
0.9700
0.9700
0.8094
15,610
Dec 22, 2025
0.9800
0.9800
0.9700
0.9700
0.8094
11,984
Dec 19, 2025
0.9650
0.9750
0.9650
0.9750
0.8136
44,958
Dec 18, 2025
0.9600
0.9750
0.9600
0.9650
0.8052
21,567
Dec 17, 2025
0.9650
0.9900
0.9450
0.9700
0.8094
307,746
Dec 16, 2025
0.9850
0.9900
0.9550
0.9600
0.8011
161,257
Dec 15, 2025
0.9700
0.9900
0.9700
0.9900
0.8261
34,680
Dec 12, 2025
0.9550
0.9800
0.9500
0.9800
0.8178
557,459
Dec 11, 2025
0.9600
0.9600
0.9550
0.9550
0.7969
31,432
Dec 10, 2025
0.9550
0.9750
0.9550
0.9750
0.8136
116,139
Dec 9, 2025
0.9650
0.9750
0.9450
0.9550
0.7969
172,295
Dec 8, 2025
0.9900
0.9950
0.9650
0.9650
0.8052
18,815
Dec 5, 2025
1.0050
1.0100
0.9800
1.0000
0.8344
35,596
Dec 4, 2025
0.9700
1.0625
0.9500
1.0000
0.8344
141,084
Dec 3, 2025
0.9700
0.9750
0.9500
0.9550
0.7969
203,121
Dec 2, 2025
0.9700
0.9700
0.9500
0.9700
0.8094
231,397
Dec 1, 2025
0.9800
0.9950
0.9700
0.9750
0.8136
224,031
Nov 28, 2025
0.9800
0.9950
0.9750
0.9950
0.8303
32,513
Nov 27, 2025
0.9900
0.9900
0.9750
0.9800
0.8178
145,527
Nov 26, 2025
1.0000
1.0000
0.9900
0.9900
0.8261
57,907
Nov 25, 2025
0.9950
1.0050
0.9900
1.0000
0.8344
148,229
Nov 24, 2025
1.0200
1.0200
0.9850
0.9950
0.8303
52,828
Nov 21, 2025
1.0250
1.0250
0.9950
1.0200
0.8511
39,053
Nov 20, 2025
1.0250
1.0400
1.0250
1.0400
0.8678
49,222
Nov 19, 2025
1.0125
1.0150
0.9900
1.0150
0.8470
86,204
Nov 18, 2025
1.0200
1.0250
0.9850
1.0200
0.8511
85,326
Nov 17, 2025
1.0200
1.0400
0.9950
1.0100
0.8428
205,323
Nov 14, 2025
1.0625
1.0750
1.0450
1.0450
0.8720
20,398
Nov 13, 2025
1.0450
1.0725
1.0100
1.0600
0.8845
117,690
Nov 12, 2025
1.0600
1.0900
1.0450
1.0500
0.8762
173,444
Nov 11, 2025
1.0800
1.0950
1.0700
1.0750
0.8970
100,356
Nov 10, 2025
1.0600
1.0800
1.0500
1.0800
0.9012
181,035
Nov 7, 2025
1.0700
1.0750
1.0550
1.0600
0.8845
60,226
Nov 6, 2025
1.0500
1.0800
1.0500
1.0750
0.8970
36,738
Nov 5, 2025
1.0950
1.0950
1.0500
1.0500
0.8762
35,722
Nov 4, 2025
1.0850
1.0900
1.0700
1.0900
0.9095
48,040
Nov 3, 2025
1.1350
1.1350
1.0600
1.0850
0.9054
50,228
Oct 31, 2025
1.1050
1.1350
1.0800
1.1350
0.9471
159,252
Oct 30, 2025
1.1300
1.1300
1.0800
1.0900
0.9095
227,437
